Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.668 | 7.688 | 7.401 | 7.490 | 1,685,950 | -0.14(-1.82%) |
May 27, 2021 | 7.361 | 7.688 | 7.332 | 7.628 | 2,008,119 | +0.42(+5.76%) |
May 26, 2021 | 7.104 | 7.272 | 6.985 | 7.213 | 3,368,400 | +0.28(+3.99%) |
May 25, 2021 | 7.341 | 7.341 | 6.936 | 6.936 | 1,764,119 | -0.38(-5.14%) |
May 24, 2021 | 7.322 | 7.351 | 7.182 | 7.312 | 835,311 | +0.06(+0.82%) |
May 21, 2021 | 7.589 | 7.589 | 7.223 | 7.252 | 1,820,241 | -0.26(-3.43%) |
May 20, 2021 | 7.619 | 7.648 | 7.381 | 7.510 | 1,346,597 | -0.05(-0.65%) |
May 19, 2021 | 7.886 | 7.965 | 7.431 | 7.559 | 2,037,286 | -0.54(-6.72%) |
May 18, 2021 | 8.212 | 8.331 | 7.995 | 8.103 | 1,479,311 | -0.06(-0.73%) |
May 17, 2021 | 8.014 | 8.163 | 7.767 | 8.163 | 2,045,002 | +0.17(+2.10%) |
May 14, 2021 | 8.123 | 8.262 | 7.915 | 7.995 | 1,542,999 | -0.09(-1.10%) |
May 13, 2021 | 8.410 | 8.578 | 7.846 | 8.084 | 2,099,991 | -0.40(-4.67%) |
May 12, 2021 | 8.756 | 8.925 | 8.440 | 8.479 | 2,868,483 | -0.68(-7.45%) |
May 11, 2021 | 8.549 | 9.172 | 8.469 | 9.162 | 2,065,820 | +0.25(+2.77%) |
May 10, 2021 | 9.301 | 9.498 | 8.786 | 8.915 | 2,303,796 | -0.22(-2.38%) |
May 07, 2021 | 8.707 | 9.172 | 8.697 | 9.132 | 2,397,975 | +0.58(+6.83%) |
May 06, 2021 | 8.143 | 8.549 | 8.123 | 8.549 | 2,559,612 | +0.51(+6.40%) |
May 05, 2021 | 7.816 | 8.059 | 7.401 | 8.034 | 2,484,851 | +0.67(+9.14%) |
May 04, 2021 | 7.539 | 7.569 | 7.243 | 7.361 | 1,435,566 | -0.25(-3.25%) |
May 03, 2021 | 7.490 | 7.638 | 7.421 | 7.609 | 1,029,169 | +0.22(+2.95%) |
Apr 30, 2021 | 7.341 | 7.846 | 7.243 | 7.391 | 2,565,949 | -0.06(-0.80%) |
Apr 29, 2021 | 7.589 | 7.628 | 7.256 | 7.450 | 1,387,934 | -0.08(-1.05%) |
Apr 28, 2021 | 7.371 | 7.549 | 7.114 | 7.529 | 1,529,855 | +0.08(+1.06%) |
Apr 27, 2021 | 7.619 | 7.638 | 7.411 | 7.450 | 961,702 | -0.17(-2.21%) |
Apr 26, 2021 | 7.411 | 7.708 | 7.391 | 7.619 | 1,242,626 | +0.35(+4.76%) |
Apr 23, 2021 | 7.233 | 7.312 | 7.119 | 7.272 | 1,094,884 | +0.17(+2.37%) |
Apr 22, 2021 | 7.371 | 7.371 | 7.055 | 7.104 | 1,331,083 | -0.30(-4.01%) |
Apr 21, 2021 | 7.045 | 7.411 | 7.045 | 7.401 | 1,204,798 | +0.23(+3.17%) |
Apr 20, 2021 | 7.539 | 7.609 | 7.104 | 7.173 | 1,338,671 | -0.44(-5.72%) |
Apr 19, 2021 | 7.905 | 8.163 | 7.589 | 7.609 | 1,619,533 | -0.21(-2.66%) |
Apr 16, 2021 | 8.420 | 8.450 | 7.767 | 7.816 | 1,620,243 | -0.51(-6.18%) |
Apr 15, 2021 | 7.915 | 8.420 | 7.896 | 8.331 | 2,378,323 | +0.52(+6.72%) |
Apr 14, 2021 | 7.678 | 7.896 | 7.638 | 7.807 | 1,209,572 | +0.22(+2.87%) |
Apr 13, 2021 | 7.332 | 7.589 | 7.311 | 7.589 | 660,214 | +0.31(+4.21%) |
Apr 12, 2021 | 7.688 | 7.737 | 7.252 | 7.282 | 1,100,557 | -0.51(-6.60%) |
Apr 09, 2021 | 7.935 | 7.975 | 7.708 | 7.797 | 905,581 | -0.18(-2.23%) |
Apr 08, 2021 | 7.886 | 8.044 | 7.856 | 7.975 | 1,011,649 | +0.15(+1.90%) |
Apr 07, 2021 | 7.915 | 7.915 | 7.670 | 7.826 | 965,493 | +0.00(+0.00%) |
Apr 06, 2021 | 7.737 | 8.192 | 7.688 | 7.826 | 2,089,364 | +0.30(+3.94%) |
Apr 05, 2021 | 7.341 | 7.648 | 7.292 | 7.529 | 1,760,970 | +0.33(+4.53%) |
Apr 01, 2021 | 6.867 | 7.213 | 6.768 | 7.203 | 1,066,282 | +0.41(+5.97%) |
Mar 31, 2021 | 6.827 | 7.084 | 6.669 | 6.797 | 1,214,647 | +0.21(+3.15%) |
Mar 30, 2021 | 6.322 | 6.728 | 6.263 | 6.590 | 1,662,836 | +0.27(+4.23%) |
Mar 29, 2021 | 6.223 | 6.362 | 6.144 | 6.322 | 1,331,287 | +0.04(+0.63%) |
Mar 26, 2021 | 6.174 | 6.312 | 6.095 | 6.283 | 1,286,310 | +0.24(+3.93%) |
Mar 25, 2021 | 5.927 | 6.070 | 5.664 | 6.045 | 1,428,769 | -0.04(-0.65%) |
Mar 24, 2021 | 6.372 | 6.481 | 6.080 | 6.085 | 1,161,961 | -0.19(-3.00%) |
Mar 23, 2021 | 6.738 | 6.738 | 6.263 | 6.273 | 1,919,906 | -0.61(-8.91%) |
Mar 22, 2021 | 6.916 | 6.975 | 6.787 | 6.886 | 770,790 | +0.04(+0.58%) |
Mar 19, 2021 | 7.025 | 7.064 | 6.827 | 6.847 | 1,111,257 | -0.19(-2.67%) |
Mar 18, 2021 | 7.312 | 7.351 | 7.025 | 7.035 | 916,952 | -0.33(-4.44%) |
Mar 17, 2021 | 7.124 | 7.401 | 7.055 | 7.361 | 994,252 | +0.15(+2.06%) |
Mar 16, 2021 | 7.559 | 7.559 | 7.183 | 7.213 | 1,679,421 | -0.35(-4.58%) |
Mar 15, 2021 | 7.529 | 7.559 | 7.401 | 7.559 | 652,534 | +0.03(+0.39%) |
Mar 12, 2021 | 7.470 | 7.554 | 7.371 | 7.529 | 743,062 | -0.07(-0.91%) |
Mar 11, 2021 | 7.094 | 7.638 | 7.035 | 7.599 | 1,592,125 | +0.73(+10.66%) |
Mar 10, 2021 | 6.857 | 6.956 | 6.708 | 6.867 | 1,305,939 | +0.05(+0.73%) |
Mar 09, 2021 | 6.827 | 6.886 | 6.540 | 6.817 | 1,266,896 | +0.04(+0.58%) |
Mar 08, 2021 | 6.956 | 7.018 | 6.728 | 6.778 | 1,678,447 | -0.33(-4.60%) |
Mar 05, 2021 | 6.590 | 7.104 | 6.521 | 7.104 | 2,435,925 | +0.73(+11.47%) |
Mar 04, 2021 | 6.778 | 6.778 | 6.180 | 6.373 | 2,656,259 | -0.53(-7.73%) |
Mar 03, 2021 | 6.946 | 7.168 | 6.817 | 6.906 | 2,017,645 | -0.13(-1.83%) |
Mar 02, 2021 | 7.005 | 7.074 | 6.817 | 7.035 | 2,263,297 | +0.03(+0.42%) |